株価チャート
2012/10/30～2013/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 |
| 03/29 | 1,040 | 1,045 | 1,010 | 1,022 | -1.54% | 41,300 | 303億1543万 | +5.47% | 21.17 | 1.25 |
| 03/28 | 1,021 | 1,054 | 1,007 | 1,038 | -0.19% | 60,900 | 307億9003万 | +8.24% | 21.5 | 1.27 |
| 03/27 | 1,011 | 1,040 | 1,000 | 1,040 | +3.28% | 70,800 | 308億4936万 | +9.59% | 21.54 | 1.27 |
| 03/26 | 1,024 | 1,031 | 999 | 1,007 | -3.36% | 69,700 | 298億7049万 | +7.36% | 20.86 | 1.23 |
| 03/25 | 1,080 | 1,082 | 1,042 | 1,042 | -1.61% | 86,900 | 309億869万 | +12.16% | 21.58 | 1.27 |
| 03/22 | 1,030 | 1,059 | 995 | 1,059 | +4.75% | 98,900 | 314億1295万 | +15.36% | 21.94 | 1.29 |
| 03/21 | 995 | 1,025 | 995 | 1,011 | +1.4% | 57,700 | 299億8914万 | +11.34% | 20.94 | 1.23 |
| 03/19 | 1,003 | 1,025 | 992 | 997 | -0.6% | 71,400 | 295億7386万 | +10.78% | 20.65 | 1.22 |
| 03/18 | 1,005 | 1,034 | 1,000 | 1,003 | -3.93% | 61,000 | 297億5183万 | +12.44% | 20.78 | 1.22 |
| 03/15 | 1,061 | 1,061 | 1,010 | 1,044 | -1.14% | 68,700 | 309億6801万 | +18.1% | 21.62 | 1.27 |
| 03/14 | 1,075 | 1,076 | 1,042 | 1,056 | -1.4% | 62,600 | 313億2397万 | +20.82% | 21.87 | 1.29 |
| 03/13 | 1,013 | 1,098 | 980 | 1,071 | +4.08% | 155,000 | 317億6891万 | +23.96% | 22.18 | 1.31 |
| 03/12 | 1,100 | 1,100 | 999 | 1,029 | -5.94% | 157,700 | 305億2307万 | +20.63% | 21.31 | 1.26 |
| 03/11 | 971 | 1,100 | 971 | 1,094 | +15.16% | 359,600 | 324億5115万 | +29.47% | 22.66 | 1.34 |
| 03/08 | 930 | 969 | 929 | 950 | +1.6% | 52,200 | 281億7970万 | +13.91% | 19.68 | 1.16 |
| 03/07 | 958 | 958 | 935 | 935 | -2.3% | 42,500 | 277億3476万 | +12.79% | 19.37 | 1.14 |
| 03/06 | 939 | 958 | 932 | 957 | +1.92% | 69,900 | 283億8734万 | +16.14% | 19.82 | 1.17 |
| 03/05 | 930 | 939 | 910 | 939 | +1.84% | 51,000 | 278億5341万 | +14.79% | 19.45 | 1.15 |
| 03/04 | 923 | 940 | 906 | 922 | +0.44% | 98,400 | 273億4914万 | +13.41% | 19.1 | 1.13 |
| 03/01 | 871 | 923 | 871 | 918 | +6.87% | 187,300 | 272億3049万 | +13.75% | 19.01 | 1.12 |
| 02/28 | 827 | 861 | 821 | 859 | +5.92% | 144,400 | 254億8038万 | +7.24% | 17.79 | 1.05 |
| 02/27 | 814 | 823 | 806 | 811 | +0.5% | 42,400 | 240億5657万 | +1.76% | 16.8 | 0.99 |
| 02/26 | 808 | 817 | 800 | 807 | 0% | 35,800 | 239億3792万 | +1.38% | 16.72 | 0.99 |
| 02/25 | 806 | 813 | 804 | 807 | +1.38% | 38,500 | 239億3792万 | +1.51% | 16.72 | 0.99 |
| 02/22 | 780 | 796 | 773 | 796 | +2.05% | 15,000 | 236億1162万 | +0.25% | 16.49 | 0.97 |
| 02/21 | 783 | 792 | 775 | 780 | +0.13% | 18,900 | 231億3702万 | -1.64% | 16.16 | 0.95 |
| 02/20 | 780 | 784 | 770 | 779 | -0.13% | 16,600 | 231億736万 | -1.77% | 16.14 | 0.95 |
| 02/19 | 772 | 782 | 770 | 780 | +0.39% | 20,300 | 231億3702万 | -1.64% | 16.16 | 0.95 |
| 02/18 | 774 | 786 | 774 | 777 | +0.39% | 13,000 | 230億4803万 | -2.14% | 16.09 | 0.95 |
| 02/15 | 790 | 790 | 763 | 774 | -5.03% | 53,800 | 229億5904万 | -2.64% | 16.03 | 0.95 |
| 02/14 | 800 | 815 | 796 | 815 | +2% | 24,500 | 241億7522万 | +2.64% | 16.88 | 1 |
| 02/13 | 800 | 808 | 790 | 799 | -0.62% | 22,100 | 237億61万 | +1.01% | 16.55 | 0.98 |
| 02/12 | 810 | 814 | 802 | 804 | +0.5% | 26,100 | 238億4893万 | +2.03% | 16.65 | 0.98 |
| 02/08 | 798 | 800 | 790 | 800 | 0% | 13,400 | 237億3028万 | +1.91% | 16.57 | 0.98 |
| 02/07 | 801 | 809 | 797 | 800 | -0.5% | 19,500 | 237億3028万 | +2.3% | 16.57 | 0.98 |
| 02/06 | 801 | 814 | 797 | 804 | +0.88% | 19,800 | 238億4893万 | +3.21% | 16.65 | 0.98 |
| 02/05 | 820 | 820 | 791 | 797 | -3.28% | 29,500 | 236億4129万 | +2.84% | 16.51 | 0.97 |
| 02/04 | 820 | 830 | 819 | 824 | +0.73% | 41,800 | 244億4218万 | +6.6% | 17.07 | 1.01 |
| 02/01 | 826 | 827 | 812 | 818 | -0.37% | 24,900 | 242億6421万 | +6.37% | 16.94 | 1 |
| 01/31 | 804 | 833 | 804 | 821 | +1.11% | 54,000 | 243億5320万 | +7.32% | 17.01 | 1 |
| 01/30 | 808 | 813 | 802 | 812 | +1.25% | 23,700 | 240億8623万 | +6.7% | 16.82 | 0.99 |
| 01/29 | 817 | 817 | 797 | 802 | -1.96% | 38,500 | 237億8960万 | +5.94% | 16.61 | 0.98 |
| 01/28 | 821 | 840 | 791 | 818 | +6.37% | 225,200 | 242億6421万 | +8.49% | 16.94 | 1 |
| 01/25 | 769 | 769 | 760 | 769 | +0.26% | 50,200 | 228億1073万 | +2.67% | 15.93 | 0.94 |
| 01/24 | 763 | 771 | 756 | 767 | 0% | 19,300 | 227億5140万 | +2.68% | 15.89 | 0.94 |
| 01/23 | 771 | 779 | 766 | 767 | -0.9% | 5,700 | 227億5140万 | +2.95% | 15.89 | 0.94 |
| 01/22 | 780 | 785 | 773 | 774 | -0.77% | 7,900 | 229億5904万 | +4.17% | 16.03 | 0.95 |
| 01/21 | 781 | 786 | 771 | 780 | -0.76% | 15,900 | 231億3702万 | +5.26% | 16.16 | 0.95 |
| 01/18 | 776 | 786 | 770 | 786 | +1.29% | 25,100 | 233億1500万 | +6.36% | 16.28 | 0.96 |
| 01/17 | 771 | 776 | 761 | 776 | +0.65% | 13,200 | 230億1837万 | +5.43% | 16.07 | 0.95 |
| 01/16 | 785 | 785 | 768 | 771 | -2.53% | 22,700 | 228億7005万 | +5.04% | 15.97 | 0.94 |
| 01/15 | 805 | 819 | 788 | 791 | -1.13% | 36,800 | 234億6331万 | +8.06% | 16.38 | 0.97 |
| 01/11 | 800 | 805 | 785 | 800 | +0.5% | 27,000 | 237億3028万 | +9.74% | 16.57 | 0.98 |
| 01/10 | 770 | 798 | 768 | 796 | +3.51% | 48,200 | 236億1162万 | +9.49% | 16.49 | 0.97 |
| 01/09 | 725 | 769 | 725 | 769 | +5.49% | 38,200 | 228億1073万 | +6.22% | 15.93 | 0.94 |
| 01/08 | 723 | 739 | 722 | 729 | 0% | 16,400 | 216億2421万 | +0.83% | 15.1 | 0.89 |
| 01/07 | 727 | 729 | 720 | 729 | +0.83% | 22,600 | 216億2421万 | +0.69% | 15.1 | 0.89 |
| 01/04 | 719 | 728 | 718 | 723 | +0.98% | 23,300 | 214億4624万 | -0.14% | 14.98 | 0.88 |
| 2012 |
| 12/28 | 720 | 722 | 715 | 716 | -1.65% | 19,700 | - | -1.1% | - | - |
| 12/27 | 721 | 739 | 721 | 728 | +0.55% | 19,500 | - | +0.83% | - | - |
| 12/26 | 724 | 726 | 711 | 724 | -0.69% | 14,500 | - | +0.42% | - | - |
| 12/25 | 733 | 736 | 721 | 729 | +0.55% | 19,400 | - | +1.39% | - | - |
| 12/21 | 718 | 727 | 716 | 725 | +0.97% | 15,800 | - | +1.4% | - | - |
| 12/20 | 716 | 720 | 716 | 718 | 0% | 12,500 | - | +0.84% | - | - |
| 12/19 | 719 | 722 | 717 | 718 | -0.14% | 18,000 | - | +1.27% | - | - |
| 12/18 | 716 | 722 | 712 | 719 | +0.42% | 14,700 | - | +1.99% | - | - |
| 12/17 | 717 | 723 | 716 | 716 | +0.14% | 12,600 | - | +1.99% | - | - |
| 12/14 | 715 | 724 | 714 | 715 | +0.14% | 12,700 | - | +2.29% | - | - |
| 12/13 | 717 | 725 | 714 | 714 | -0.14% | 13,600 | - | +2.59% | - | - |
| 12/12 | 717 | 727 | 715 | 715 | -1.11% | 23,600 | - | +3.03% | - | - |
| 12/11 | 715 | 725 | 715 | 723 | -0.28% | 12,300 | - | +4.63% | - | - |
| 12/10 | 745 | 745 | 712 | 725 | +1.83% | 32,900 | - | +5.22% | - | - |
| 12/07 | 719 | 722 | 712 | 712 | -1.25% | 14,700 | - | +3.64% | - | - |
| 12/06 | 718 | 721 | 703 | 721 | +0.56% | 26,500 | - | +5.26% | - | - |
| 12/05 | 716 | 724 | 710 | 717 | -0.42% | 16,700 | - | +4.98% | - | - |
| 12/04 | 724 | 730 | 710 | 720 | -1.1% | 16,000 | - | +5.57% | - | - |
| 12/03 | 726 | 737 | 726 | 728 | -1.09% | 9,600 | - | +7.06% | - | - |
| 11/30 | 745 | 745 | 733 | 736 | -0.67% | 12,000 | - | +8.55% | - | - |
| 11/29 | 730 | 743 | 728 | 741 | -0.27% | 12,500 | - | +9.45% | - | - |
| 11/28 | 737 | 743 | 727 | 743 | +0.41% | 26,100 | - | +10.24% | - | - |
| 11/27 | 729 | 740 | 714 | 740 | +1.37% | 27,800 | - | +10.28% | - | - |
| 11/26 | 725 | 745 | 716 | 730 | +0.97% | 46,600 | - | +9.12% | - | - |
| 11/22 | 698 | 724 | 692 | 723 | +6.32% | 69,700 | - | +8.4% | - | - |
| 11/21 | 694 | 694 | 677 | 680 | -1.02% | 30,800 | - | +2.26% | - | - |
| 11/20 | 680 | 698 | 678 | 687 | +2.54% | 31,200 | - | +3.46% | - | - |
| 11/19 | 652 | 670 | 652 | 670 | +3.4% | 17,600 | - | +1.36% | - | - |
| 11/16 | 638 | 648 | 638 | 648 | +0.15% | 14,100 | - | -1.82% | - | - |
| 11/15 | 630 | 647 | 630 | 647 | +2.21% | 5,900 | - | -1.82% | - | - |
| 11/14 | 628 | 636 | 628 | 633 | +0.8% | 5,500 | - | -3.95% | - | - |
| 11/13 | 621 | 635 | 621 | 628 | -1.26% | 20,300 | - | -4.85% | - | - |
| 11/12 | 638 | 643 | 636 | 636 | -0.47% | 7,100 | - | -3.93% | - | - |
| 11/09 | 640 | 647 | 637 | 639 | -1.54% | 5,500 | - | -3.91% | - | - |
| 11/08 | 652 | 652 | 645 | 649 | -0.46% | 10,200 | - | -2.84% | - | - |
| 11/07 | 661 | 661 | 652 | 652 | -0.76% | 4,400 | - | -2.69% | - | - |
| 11/06 | 661 | 661 | 657 | 657 | -1.35% | 9,400 | - | -2.23% | - | - |
| 11/05 | 666 | 666 | 660 | 666 | -0.45% | 14,900 | - | -1.33% | - | - |
| 11/02 | 663 | 673 | 663 | 669 | +1.06% | 13,400 | - | -1.18% | - | - |
| 11/01 | 681 | 681 | 661 | 662 | -2.65% | 14,200 | - | -2.5% | - | - |
| 10/31 | 676 | 691 | 673 | 680 | +0.59% | 19,600 | - | -0.15% | - | - |
| 10/30 | 682 | 689 | 673 | 676 | -1.02% | 8,300 | - | -1.02% | - | - |
